Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4700 0.4700 0.4600 0.4650 16,650 +0.04(+8.14%)
Apr 27, 2023 0.4450 0.4700 0.4300 0.4300 111,150 -0.01(-1.15%)
Apr 26, 2023 0.4600 0.4600 0.4350 0.4350 29,343 -0.02(-3.33%)
Apr 25, 2023 0.4400 0.4600 0.4400 0.4500 31,850 +0.01(+1.12%)
Apr 24, 2023 0.4550 0.4550 0.4250 0.4450 40,877 -0.02(-3.26%)
Apr 21, 2023 0.4700 0.4700 0.4250 0.4600 27,996 +0.01(+2.22%)
Apr 20, 2023 0.4750 0.4750 0.4500 0.4500 51,910 -0.03(-6.25%)
Apr 19, 2023 0.4800 0.4900 0.4700 0.4800 23,380 +0.00(+0.00%)
Apr 18, 2023 0.4900 0.4950 0.4750 0.4800 17,348 +0.01(+1.05%)
Apr 17, 2023 0.4600 0.4750 0.4350 0.4750 55,305 +0.02(+4.40%)
Apr 14, 2023 0.4400 0.4550 0.4400 0.4550 15,281 +0.02(+3.41%)
Apr 13, 2023 0.4200 0.4500 0.4200 0.4400 25,350 +0.01(+2.33%)
Apr 12, 2023 0.4300 0.4400 0.4300 0.4300 14,500 +0.01(+2.38%)
Apr 11, 2023 0.4600 0.4600 0.4150 0.4200 195,614 -0.04(-7.69%)
Apr 10, 2023 0.4450 0.4650 0.4400 0.4550 122,216 +0.03(+5.81%)
Apr 06, 2023 0.4300 0 +0.03(+7.50%)
Apr 05, 2023 0.4200 0.4200 0.4000 0.4000 40,356 -0.04(-9.09%)
Apr 04, 2023 0.4400 0.4400 0.4200 0.4400 21,788 +0.00(+0.00%)
Apr 03, 2023 0.4400 0.4400 0.4150 0.4400 26,819 +0.01(+1.15%)
Mar 31, 2023 0.4100 0.4350 0.4100 0.4350 52,355 +0.01(+1.16%)
Mar 30, 2023 0.3950 0.4300 0.3950 0.4300 13,446 +0.02(+6.17%)
Mar 29, 2023 0.4050 0.4100 0.3950 0.4050 65,609 -0.00(-1.22%)
Mar 28, 2023 0.4350 0.4350 0.4000 0.4100 117,467 -0.03(-6.82%)
Mar 27, 2023 0.4350 0.4400 0.4150 0.4400 81,215 +0.02(+3.53%)
Mar 24, 2023 0.4350 0.4400 0.4250 0.4250 40,916 -0.02(-4.49%)
Mar 23, 2023 0.4200 0.4450 0.4200 0.4450 26,876 +0.02(+4.71%)
Mar 22, 2023 0.4400 0.4400 0.4250 0.4250 58,679 +0.01(+1.19%)
Mar 21, 2023 0.4250 0.4600 0.4200 0.4200 52,020 -0.01(-2.33%)
Mar 20, 2023 0.4150 0.4725 0.4150 0.4300 239,459 +0.02(+3.61%)
Mar 17, 2023 0.4450 0.4450 0.4050 0.4150 80,800 +0.00(+0.00%)
Mar 16, 2023 0.4250 0.4450 0.4100 0.4150 150,676 +0.00(+0.00%)
Mar 15, 2023 0.4600 0.4650 0.4100 0.4150 187,768 -0.05(-10.75%)
Mar 14, 2023 0.4850 0.4850 0.4475 0.4650 116,107 -0.02(-4.12%)
Mar 13, 2023 0.4850 0.4900 0.4800 0.4850 104,530 +0.00(+0.00%)
Mar 10, 2023 0.5100 0.5200 0.4800 0.4850 647,176 -0.02(-3.00%)
Mar 09, 2023 0.5100 0.5100 0.5000 0.5000 167,258 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5300 0.5000 0.5000 43,315 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5300 0.5000 0.5000 35,437 -0.02(-3.85%)
Mar 06, 2023 0.5200 0.5800 0.5200 0.5200 90,289 +0.00(+0.00%)
Mar 03, 2023 0.5200 0.5600 0.5200 0.5200 173,169 +0.01(+1.96%)
Mar 02, 2023 0.5100 0.5400 0.5000 0.5100 131,515 +0.00(+0.00%)
Mar 01, 2023 0.5400 0.5400 0.5100 0.5100 128,887 +0.00(+0.00%)
Feb 28, 2023 0.5900 0.5900 0.5100 0.5100 398,112 -0.06(-10.53%)
Feb 27, 2023 0.6200 0.6300 0.5700 0.5700 45,509 -0.02(-3.39%)
Feb 24, 2023 0.6300 0.6300 0.5900 0.5900 80,891 -0.01(-1.67%)
Feb 23, 2023 0.6200 0.6300 0.6000 0.6000 70,597 -0.03(-4.76%)
Feb 22, 2023 0.6400 0.6600 0.6200 0.6300 73,298 +0.00(+0.00%)
Feb 21, 2023 0.6500 0.6500 0.6100 0.6300 187,293 -0.01(-1.56%)
Feb 17, 2023 0.6400 0 -0.02(-3.03%)
Feb 16, 2023 0.6600 0.7000 0.6600 0.6600 95,413 -0.03(-4.35%)
Feb 15, 2023 0.6500 0.6900 0.6500 0.6900 151,880 +0.04(+6.15%)
Feb 14, 2023 0.6700 0.6800 0.6500 0.6500 102,637 -0.02(-2.99%)
Feb 13, 2023 0.6700 0.6800 0.6600 0.6700 91,380 +0.02(+3.08%)
Feb 10, 2023 0.6800 0.7100 0.6500 0.6500 339,212 -0.02(-2.99%)
Feb 09, 2023 0.7200 0.7400 0.6700 0.6700 132,970 -0.03(-4.29%)
Feb 08, 2023 0.7000 0.7200 0.6900 0.7000 153,013 +0.02(+2.94%)
Feb 07, 2023 0.7600 0.7600 0.6700 0.6800 357,919 -0.07(-9.33%)
Feb 06, 2023 0.7500 0.8000 0.7500 0.7500 94,354 -0.01(-1.32%)
Feb 03, 2023 0.7800 0.8000 0.7500 0.7600 131,420 -0.03(-3.80%)
Feb 02, 2023 0.7400 0.8200 0.7400 0.7900 307,152 +0.04(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.